Hot Features
프리미엄
DJ US Heavy Construction Total Stock Market (DWCCON)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 21107.48 | 71.97 | 0.34 | 21234.91 | 21279.49 | 21020.46 | 0 |
| 1737064800 | 21035.51 | 225.09 | 1.08 | 20904.35 | 21141.67 | 20815.37 | 0 |
| 1736978400 | 20810.42 | 525.2 | 2.59 | 20770.1 | 20940.69 | 20652.69 | 0 |
| 1736892000 | 20285.22 | 613.32 | 3.12 | 19863.61 | 20346.59 | 19863.61 | 0 |
| 1736805600 | 19671.9 | 65.08 | 0.33 | 19329.86 | 19691.2 | 19286.01 | 0 |
| 1736546400 | 19606.82 | -216.31 | -1.09 | 19629.09 | 19679.3 | 19393.06 | 0 |
| 1736373600 | 19823.13 | -143.76 | -0.72 | 19846.38 | 19943.17 | 19479.07 | 0 |
| 1736287200 | 19966.89 | -359.05 | -1.77 | 20382.47 | 20440.22 | 19564.46 | 0 |
| 1736200800 | 20325.94 | 129.93 | 0.64 | 20349.55 | 20615.88 | 20296.51 | 0 |
| 1735941600 | 20196.01 | 636.01 | 3.25 | 19647.98 | 20201.89 | 19647.98 | 0 |
| 1735855200 | 19560 | 91.31 | 0.47 | 19572.56 | 19809.1 | 19378.72 | 0 |
| 1735682400 | 19468.69 | -118.85 | -0.61 | 19619.72 | 19667 | 19438.36 | 0 |
| 1735596000 | 19587.54 | -175.79 | -0.89 | 19544.49 | 19723.67 | 19292.31 | 0 |
| 1735336800 | 19763.33 | -383.87 | -1.91 | 20008.94 | 20026.76 | 19599.42 | 0 |
| 1735250400 | 20147.2 | 79.03 | 0.39 | 20022.1 | 20168.96 | 19917.79 | 0 |
| 1735077600 | 20068.17 | 122.03 | 0.61 | 20013.52 | 20070.88 | 19896.94 | 0 |
| 1734991200 | 19946.14 | -54.65 | -0.27 | 19927.91 | 19964.22 | 19737.94 | 0 |
| 1734732000 | 20000.79 | 238.9 | 1.21 | 19570.68 | 20167.35 | 19552.68 | 0 |
| 1734645600 | 19761.89 | 38 | 0.19 | 19924.77 | 20211.66 | 19684.95 | 0 |
| 1734559200 | 19723.89 | -917.39 | -4.44 | 20770.8 | 20811.41 | 19655.4 | 0 |
| 1734472800 | 20641.28 | -240.65 | -1.15 | 20795.92 | 20800.4 | 20403.6 | 0 |
| 1734386400 | 20881.93 | 129.74 | 0.63 | 20747.89 | 21010.87 | 20725.85 | 0 |
| 1734127200 | 20752.19 | -100.66 | -0.48 | 20835.94 | 21002.77 | 20636.95 | 0 |
| 1734040800 | 20852.85 | -110.1 | -0.53 | 20910.71 | 21001.88 | 20826.55 | 0 |
| 1733954400 | 20962.95 | 449.78 | 2.19 | 20780.71 | 21008.86 | 20710.16 | 0 |
| 1733868000 | 20513.17 | -163.71 | -0.79 | 20753.39 | 20753.39 | 20491.17 | 0 |
| 1733781600 | 20676.88 | -722.31 | -3.38 | 21498.45 | 21499.69 | 20599.28 | 0 |
| 1733522400 | 21399.19 | -86.04 | -0.40 | 21584.31 | 21629.73 | 21252.3 | 0 |
| 1733436000 | 21485.23 | -92.27 | -0.43 | 21553.26 | 21766.49 | 21429.42 | 0 |
| 1733349600 | 21577.5 | 88.78 | 0.41 | 21493.57 | 21577.5 | 21362.23 | 0 |
| 1733263200 | 21488.72 | 16.01 | 0.07 | 21468.01 | 21531.91 | 21288.76 | 0 |
| 1733176800 | 21472.71 | -143.76 | -0.67 | 21666.42 | 21707.29 | 21460.19 | 0 |
| 1732917600 | 21616.47 | 91.19 | 0.42 | 21692.58 | 21836.45 | 21613.67 | 0 |
| 1732744800 | 21525.28 | -226.6 | -1.04 | 21856.66 | 21924.85 | 21412.5 | 0 |
| 1732658400 | 21751.88 | 124.07 | 0.57 | 21663.43 | 21909.24 | 21506.53 | 0 |
| 1732572000 | 21627.81 | 221.28 | 1.03 | 21585.18 | 21709.06 | 21407.76 | 0 |
| 1732312800 | 21406.53 | 71.11 | 0.33 | 21384.29 | 21497.54 | 21152.7 | 0 |
| 1732226400 | 21335.42 | 522.49 | 2.51 | 20985.21 | 21425.17 | 20929.38 | 0 |
| 1732140000 | 20812.93 | -96.65 | -0.46 | 20964.38 | 20983.02 | 20595.66 | 0 |
| 1732053600 | 20909.58 | 364.01 | 1.77 | 20381.64 | 20926.56 | 20332.23 | 0 |
| 1731967200 | 20545.57 | 332.04 | 1.64 | 20274.45 | 20701.75 | 20249.02 | 0 |
| 1731708000 | 20213.53 | -74.83 | -0.37 | 20189.97 | 20332.43 | 20173.41 | 0 |
| 1731621600 | 20288.36 | -275.23 | -1.34 | 20553.06 | 20592.53 | 20216.17 | 0 |
| 1731535200 | 20563.59 | -233.68 | -1.12 | 20883.29 | 21007.63 | 20548.79 | 0 |
| 1731448800 | 20797.27 | -267.2 | -1.27 | 21048.57 | 21124.24 | 20642.95 | 0 |
| 1731362400 | 21064.47 | 73.18 | 0.35 | 21163.3 | 21285.62 | 20992.99 | 0 |
| 1731103200 | 20991.29 | 298.71 | 1.44 | 20536.02 | 21035.87 | 20525.31 | 0 |
| 1731016800 | 20692.58 | 201.94 | 0.99 | 20472.5 | 20744.57 | 20374.39 | 0 |
| 1730930400 | 20490.64 | 755.35 | 3.83 | 20129.04 | 20554.62 | 19952.3 | 0 |
| 1730844000 | 19735.29 | 631.02 | 3.30 | 19184.94 | 19767.99 | 19162.16 | 0 |
| 1730757600 | 19104.27 | 98.2 | 0.52 | 18979.06 | 19276.78 | 18979.06 | 0 |
| 1730494800 | 19006.07 | 301.59 | 1.61 | 19030.79 | 19212.75 | 18681.7 | 0 |
| 1730408400 | 18704.48 | -173.66 | -0.92 | 18561.57 | 18855.98 | 18448.52 | 0 |
| 1730322000 | 18878.14 | -169.3 | -0.89 | 18948.73 | 19190.78 | 18873.03 | 0 |
| 1730235600 | 19047.44 | 47.76 | 0.25 | 18871.8 | 19055.92 | 18816.6 | 0 |
| 1730149200 | 18999.68 | 333.97 | 1.79 | 18792.43 | 19047.64 | 18792.43 | 0 |
| 1729890000 | 18665.71 | -352.95 | -1.86 | 19074.17 | 19074.17 | 18523.76 | 0 |
| 1729803600 | 19018.66 | 16.68 | 0.09 | 19067.22 | 19076.16 | 18888.42 | 0 |
| 1729717200 | 19001.98 | -169.18 | -0.88 | 19125.7 | 19274.27 | 18847.41 | 0 |
| 1729630800 | 19171.16 | -305.81 | -1.57 | 19338.5 | 19389.91 | 19125.75 | 0 |
| 1729544400 | 19476.97 | 141.13 | 0.73 | 19310.61 | 19496.18 | 19305.77 | 0 |
